Capcom Ltd (OP: CCOEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 23, 2022 | 25.24 | 1 | -0.76(-2.90%) | |||
| Sep 13, 2022 | 26.00 | 0 | +0.38(+1.46%) | |||
| Sep 07, 2022 | 25.62 | 0 | +0.31(+1.22%) | |||
| Sep 06, 2022 | 24.86 | 25.31 | 24.86 | 25.31 | 233 | -1.17(-4.42%) |
| Sep 01, 2022 | 26.48 | 62 | -0.85(-3.11%) | |||
| Aug 10, 2022 | 27.33 | 0 | +0.33(+1.22%) | |||
| Aug 05, 2022 | 27.00 | 9 | -0.56(-2.03%) | |||
| Jul 26, 2022 | 27.56 | 10 | +1.66(+6.41%) | |||
| Jul 11, 2022 | 25.90 | 0 | -1.15(-4.23%) | |||
| Jul 08, 2022 | 27.05 | 27.05 | 27.05 | 27.05 | 200 | -0.04(-0.17%) |
| Jul 06, 2022 | 27.09 | 0 | +1.04(+3.99%) | |||
| Jul 05, 2022 | 26.05 | 26.05 | 26.05 | 26.05 | 110 | +2.26(+9.50%) |
| Jun 28, 2022 | 23.79 | 25 | +0.79(+3.43%) | |||
| Jun 17, 2022 | 23.00 | 3 | -0.67(-2.83%) | |||
| Jun 15, 2022 | 23.67 | 0 | -1.41(-5.62%) | |||
| Jun 14, 2022 | 25.08 | 25.08 | 25.08 | 25.08 | 140 | -1.40(-5.29%) |
| Jun 06, 2022 | 26.48 | 25 | -1.72(-6.10%) | |||
| Jun 02, 2022 | 28.20 | 41 | -0.08(-0.28%) | |||
| Jun 01, 2022 | 28.28 | 28.28 | 28.28 | 28.28 | 595 | +0.84(+3.06%) |
| May 25, 2022 | 27.44 | 10 | -1.03(-3.62%) | |||
| May 24, 2022 | 28.47 | 28.47 | 28.47 | 28.47 | 215 | +0.45(+1.59%) |
| May 17, 2022 | 28.02 | 0 | +0.77(+2.84%) | |||
| May 13, 2022 | 27.25 | 0 | +0.69(+2.60%) | |||
| May 12, 2022 | 26.59 | 26.59 | 26.56 | 26.56 | 1,072 | +1.35(+5.36%) |
| May 10, 2022 | 25.21 | 0 | -1.15(-4.36%) | |||
| May 05, 2022 | 26.36 | 20 | -0.14(-0.53%) | |||
| May 04, 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 1,002 | -0.11(-0.41%) |
| Apr 29, 2022 | 26.61 | 2 | +3.61(+15.70%) | |||
| Apr 22, 2022 | 23.00 | 1 | -0.34(-1.46%) | |||
| Apr 21, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 2,301 | -1.36(-5.51%) |
| Mar 29, 2022 | 24.70 | 25 | -0.15(-0.60%) | |||
| Mar 28, 2022 | 24.85 | 24.85 | 24.85 | 24.85 | 550 | +0.00(+0.00%) |
| Mar 21, 2022 | 24.85 | 77 | +1.41(+6.02%) | |||
| Mar 16, 2022 | 23.44 | 4 | +0.30(+1.30%) | |||
| Feb 24, 2022 | 23.14 | 0 | -0.18(-0.79%) | |||
| Feb 23, 2022 | 23.32 | 23.32 | 23.32 | 23.32 | 202 | +0.29(+1.28%) |
| Feb 22, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 696 | -1.47(-6.00%) |
| Feb 17, 2022 | 24.50 | 0 | -0.28(-1.13%) | |||
| Feb 15, 2022 | 24.78 | 21 | +0.45(+1.83%) | |||
| Feb 11, 2022 | 24.34 | 12 | -0.36(-1.44%) | |||
| Feb 10, 2022 | 24.52 | 24.69 | 24.52 | 24.69 | 501 | +0.04(+0.16%) |
| Feb 09, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 413 | -0.48(-1.91%) |
| Feb 04, 2022 | 25.13 | 12 | +2.02(+8.74%) | |||
| Jan 27, 2022 | 23.11 | 71 | -0.22(-0.94%) | |||
| Jan 26, 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 172 | +0.90(+4.01%) |
| Jan 24, 2022 | 22.43 | 32 | -0.56(-2.44%) | |||
| Jan 21, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 301 | +0.33(+1.48%) |
| Jan 19, 2022 | 22.66 | 8 | +0.45(+2.00%) | |||
| Jan 18, 2022 | 21.88 | 22.21 | 21.88 | 22.21 | 4,018 | +0.56(+2.59%) |
| Jan 14, 2022 | 21.65 | 0 | -0.68(-3.05%) | |||
| Jan 13, 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 4,345 | -0.03(-0.11%) |
| Jan 07, 2022 | 22.36 | 70 | -0.89(-3.85%) | |||
| Jan 06, 2022 | 23.28 | 23.28 | 23.25 | 23.25 | 528 | -0.50(-2.11%) |
| Jan 05, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 407 | -0.15(-0.63%) |
| Jan 04, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 548 | +0.15(+0.63%) |
| Dec 15, 2021 | 23.75 | 23.75 | 23.75 | 22 | -0.77(-3.14%) | |
| Dec 13, 2021 | 24.52 | 24.52 | 24.52 | 25 | -0.98(-3.84%) | |
| Dec 08, 2021 | 25.50 | 25.50 | 25.50 | 2 | +0.77(+3.11%) | |
| Dec 07, 2021 | 24.73 | 24.90 | 24.73 | 24.73 | 676 | -0.27(-1.08%) |
| Dec 03, 2021 | 25.00 | 25.00 | 25.00 | 0 | -0.21(-0.83%) | |
| Dec 02, 2021 | 25.21 | 25.21 | 25.21 | 25.21 | 1,103 | -0.13(-0.51%) |
| Nov 26, 2021 | 25.34 | 25.34 | 25.34 | 6 | +0.05(+0.22%) | |
| Nov 24, 2021 | 25.29 | 25.29 | 25.29 | 25.29 | 131 | -1.09(-4.15%) |
| Nov 22, 2021 | 26.38 | 26.38 | 26.38 | 1 | -2.48(-8.59%) | |
| Nov 16, 2021 | 28.86 | 28.86 | 28.86 | 20 | +0.70(+2.47%) | |
| Nov 12, 2021 | 28.16 | 28.16 | 28.16 | 18 | -0.19(-0.66%) | |
| Nov 09, 2021 | 28.35 | 28.35 | 28.35 | 28.35 | 395 | +0.73(+2.65%) |
| Oct 29, 2021 | 27.62 | 27.62 | 27.62 | 0 | -1.47(-5.05%) | |
| Oct 28, 2021 | 29.09 | 29.09 | 29.09 | 29.09 | 116 | -0.01(-0.03%) |
| Oct 22, 2021 | 29.10 | 29.10 | 29.10 | 0 | +2.68(+10.14%) | |
| Oct 08, 2021 | 26.42 | 26.42 | 26.42 | 0 | +0.69(+2.70%) | |
| Oct 07, 2021 | 25.73 | 25.73 | 25.73 | 25.73 | 202 | -1.72(-6.26%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.